$43.92 0.00 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
6/19/201446.5446.6746.5446.673,691
6/18/201445.7645.7645.6945.69860
6/17/201445.4245.5345.3545.531,250
6/16/201445.3345.3345.3345.33152
6/13/201445.1645.1645.1645.160
6/12/201445.4545.4545.1145.16759
6/11/201445.1645.1644.9644.961,815
6/10/201444.8844.8844.7744.773,971
6/9/201445.0945.2445.0945.242,339
6/6/201445.3245.3845.2645.381,306
6/5/201445.3745.3745.3745.37259
6/4/201445.0745.3245.0645.313,782
6/3/201444.9745.0044.9445.00760
6/2/201444.9045.0944.9045.093,379
5/30/201444.3744.3744.3744.370
5/29/201444.1844.3744.1844.37636
5/28/201443.8643.8743.8643.872,744
5/27/201443.8844.0743.8644.071,344
5/23/201443.4143.7643.4143.75911
5/22/201443.1043.3143.1043.313,663
5/21/201442.7542.7642.7542.76426
5/20/201442.3842.5042.2942.3713,439
5/19/201442.4642.8442.4642.7926,431
5/16/201442.6542.8042.6542.7812,194
5/15/201442.8542.8542.4942.6713,236
5/13/201443.0643.3443.0643.332,382
5/12/201442.6942.8142.6142.7971,947
5/8/201442.4942.6842.3542.358,275
5/7/201442.4642.5842.2442.4933,370
5/6/201442.9342.9342.7442.764,321
5/5/201442.8542.9742.7542.974,766
5/2/201443.2443.2442.8943.012,629
5/1/201443.0443.1043.0243.022,805
4/30/201442.3442.5542.3442.554,824
4/29/201442.6642.7842.6542.717,745
4/28/201442.4442.5742.3342.5428,327
4/25/201442.5642.5842.3842.382,294
4/24/201442.3542.5042.3542.50704
4/23/201442.8142.8342.6742.7012,677
4/22/201442.4342.6642.4342.6120,595
4/21/201442.7542.8442.7342.8210,254
4/17/201442.6642.9742.6342.8835,357
4/16/201442.5642.8342.5442.7667,575
4/15/201441.9541.9541.6541.947,218
4/14/201442.0142.0841.7141.94229,326
4/11/201441.5941.6241.4441.461,567
4/10/201442.1142.1441.6241.7422,339
4/9/201442.3142.7642.2942.768,095
4/8/201442.3642.3642.1942.191,073
4/7/201443.2243.2341.9343.1413,212
4/4/201443.8543.8543.5243.521,406
4/3/201443.6943.7543.6643.735,045
4/2/201443.6443.9243.6143.923,017
4/1/201443.4843.5843.4843.583,092
3/31/201443.6043.7343.3643.361,791
3/28/201443.5343.5343.3343.33538
3/27/201442.6942.8442.6342.841,608
3/26/201442.6642.6742.3142.313,269
3/25/201442.1042.1942.0642.074,532
3/24/201442.0742.0741.8441.993,503
3/21/201442.0242.1541.7041.7122,587
3/20/201441.8141.8841.8141.843,053
3/19/201442.6742.6742.3942.524,446
3/18/201442.6642.8142.6642.771,481
3/17/201442.4242.6242.4242.6228,435
3/14/201442.2642.5342.1242.417,787
3/13/201443.5043.5042.7742.8428,848
3/12/201443.4443.5643.4143.546,447
3/11/201444.0944.1943.9143.9613,569
3/10/201444.2644.3344.2644.311,278
3/7/201444.3244.5544.3244.551,404
3/6/201444.6344.9044.6344.903,721
3/5/201444.0544.1244.0444.041,117
3/4/201444.2544.4844.2544.4315,392
3/3/201443.5343.5343.3543.384,787
2/28/201444.3144.5644.1744.177,937
2/27/201444.0444.0443.9744.001,538
2/26/201444.3944.3944.1844.181,142
2/25/201444.5344.5344.4344.431,087
2/24/201444.2544.6844.2544.602,831
2/21/201444.2344.2343.9544.0315,617
2/20/201443.6043.6443.4043.642,011
2/19/201444.3244.3243.9643.963,566
2/18/201444.1144.4544.1144.459,067
2/14/201443.1743.5943.1243.509,222
2/13/201443.2043.8943.2043.808,131
2/12/201444.0044.1543.9944.154,288
2/11/201443.5644.1543.5644.1049,280
2/10/201443.6543.6543.5243.579,864
2/7/201443.3743.8343.3243.8317,359
2/6/201442.9143.1342.9143.1215,298
2/5/201442.4242.6142.3642.6151,251
2/4/201442.1342.3841.9542.3529,500
2/3/201443.1443.1542.4742.4747,771
1/31/201443.4243.7743.2543.4811,056
1/30/201444.4544.6844.3344.59142,814
1/29/201444.3445.2744.0944.386,337
1/28/201444.1844.5044.1844.4632,349
1/27/201444.5644.5643.9244.1874,931
1/24/201445.0745.0744.8144.885,024
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!